Masimo Corporation (LON:0JZ2)
London · Delayed Price · Currency is GBP · Price in USD 145.96
-1.85 (-1.25%)
At close: Oct 17, 2025
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | -1.25% | 126 |
| Oct 16, 2025 | 147.78 | 147.81 | 147.78 | 147.81 | 147.81 | 0.26% | 31 |
| Oct 15, 2025 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | 0.42% | 23 |
| Oct 14, 2025 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | -0.10% | 1 |
| Oct 13, 2025 | 146.33 | 146.96 | 145.97 | 146.96 | 146.96 | 0.20% | 10 |
| Oct 10, 2025 | 150.55 | 150.55 | 146.67 | 146.67 | 146.67 | -3.48% | 7 |
| Oct 9, 2025 | 152.78 | 154.06 | 151.96 | 151.96 | 151.96 | 0.21% | 21 |
| Oct 8, 2025 | 151.15 | 154.94 | 148.51 | 151.64 | 151.64 | 1.62% | 124 |
| Oct 6, 2025 | 148.00 | 149.22 | 147.36 | 149.22 | 149.22 | 0.82% | 11 |
| Oct 3, 2025 | 146.17 | 148.00 | 146.17 | 148.00 | 148.00 | 3.13% | 8 |
| Oct 2, 2025 | 144.03 | 144.03 | 143.00 | 143.51 | 143.51 | 1.14% | 11 |
| Oct 1, 2025 | 147.00 | 148.81 | 141.90 | 141.90 | 141.90 | -3.91% | 90 |
| Sep 30, 2025 | 147.95 | 147.95 | 147.58 | 147.67 | 147.67 | 4.59% | 228 |
| Sep 29, 2025 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | -0.53% | 7 |
| Sep 26, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | 3.24% | 5 |
| Sep 25, 2025 | 138.01 | 138.11 | 137.27 | 137.49 | 137.49 | -3.20% | 151 |
| Sep 24, 2025 | 139.20 | 142.04 | 139.20 | 142.04 | 142.04 | 0.82% | 61 |
| Sep 23, 2025 | 141.88 | 141.88 | 140.89 | 140.89 | 140.89 | 1.11% | 5 |
| Sep 22, 2025 | 139.99 | 139.99 | 139.34 | 139.34 | 139.34 | -1.74% | 25 |
| Sep 19, 2025 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | -0.29% | 19 |
| Sep 18, 2025 | 142.62 | 142.62 | 142.23 | 142.23 | 142.23 | 0.46% | 29 |
| Sep 17, 2025 | 143.95 | 143.95 | 141.58 | 141.58 | 141.58 | -1.70% | 10 |
| Sep 16, 2025 | 142.38 | 144.16 | 142.38 | 144.03 | 144.03 | -1.68% | 87 |
| Sep 15, 2025 | 148.42 | 148.42 | 146.49 | 146.49 | 146.49 | 0.64% | 28 |
| Sep 12, 2025 | 148.17 | 148.17 | 144.74 | 145.56 | 145.56 | -0.42% | 8 |
| Sep 11, 2025 | 147.00 | 147.00 | 146.18 | 146.18 | 146.18 | -0.13% | 131 |
| Sep 10, 2025 | 147.61 | 148.64 | 146.00 | 146.37 | 146.37 | -1.48% | 128 |
| Sep 9, 2025 | 147.57 | 148.57 | 147.57 | 148.57 | 148.57 | 0.56% | 1 |
| Sep 8, 2025 | 147.99 | 148.45 | 147.75 | 147.75 | 147.75 | 1.22% | 7 |
| Sep 5, 2025 | 144.00 | 146.96 | 144.00 | 145.97 | 145.97 | 2.66% | 5 |
| Sep 4, 2025 | 137.35 | 142.19 | 137.35 | 142.19 | 142.19 | 4.52% | 37 |
| Sep 2, 2025 | 136.52 | 137.30 | 136.01 | 136.04 | 136.04 | -3.50% | 66 |
| Aug 29, 2025 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | 0.39% | 5 |
| Aug 28, 2025 | 143.00 | 143.00 | 140.42 | 140.42 | 140.42 | -0.84% | 14 |
| Aug 27, 2025 | 142.05 | 142.05 | 141.61 | 141.61 | 141.61 | -1.51% | 13 |
| Aug 26, 2025 | 149.00 | 149.00 | 143.78 | 143.78 | 143.78 | -2.76% | 54 |
| Aug 25, 2025 | 147.41 | 147.86 | 146.00 | 147.86 | 147.86 | -0.46% | 18 |
| Aug 22, 2025 | 145.12 | 149.04 | 144.26 | 148.55 | 148.55 | 2.84% | 10 |
| Aug 21, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | -1.01% | 2 |
| Aug 20, 2025 | 146.03 | 146.14 | 145.69 | 145.92 | 145.92 | -4.68% | 7 |
| Aug 19, 2025 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | -1.30% | 1 |
| Aug 18, 2025 | 155.00 | 155.10 | 153.00 | 155.10 | 155.10 | 0.58% | 5 |
| Aug 15, 2025 | 154.51 | 154.51 | 154.21 | 154.21 | 154.21 | 1.73% | 28 |
| Aug 14, 2025 | 155.79 | 155.79 | 149.03 | 151.59 | 151.59 | -2.69% | 42 |
| Aug 13, 2025 | 151.94 | 155.78 | 151.94 | 155.78 | 155.78 | 3.49% | 10 |
| Aug 12, 2025 | 151.35 | 151.35 | 148.72 | 150.52 | 150.52 | 3.11% | 15 |
| Aug 11, 2025 | 144.97 | 145.98 | 144.97 | 145.98 | 145.98 | 0.75% | 45 |
| Aug 8, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.10% | 16 |
| Aug 7, 2025 | 146.23 | 146.61 | 144.75 | 144.75 | 144.75 | 2.66% | 265 |
| Aug 6, 2025 | 147.87 | 163.00 | 137.02 | 141.00 | 141.00 | -12.99% | 85 |